Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -2.13702074167 | 79.55 | 80.85 | 76.45 | 205019 | 79.36002835 | DE |
| 4 | -2.45 | -3.05105853051 | 80.3 | 81.25 | 76.45 | 219653 | 79.39017628 | DE |
| 12 | 2.35 | 3.11258278146 | 75.5 | 84.1 | 72.45 | 226670 | 78.55688737 | DE |
| 26 | -7.6 | -8.89409011118 | 85.45 | 89.3 | 68.1 | 234126 | 80.23423848 | DE |
| 52 | -17.81 | -18.6180221618 | 95.66 | 105.4 | 68.1 | 226694 | 82.35800768 | DE |
| 156 | 5.03 | 6.90744301016 | 72.82 | 105.4 | 62.4 | 223825 | 84.33709641 | DE |
| 260 | -27.55 | -26.1385199241 | 105.4 | 107.25 | 48.45 | 270469 | 78.90146602 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 77.85 | 1.15 | 1.50 | 76.45 | 77.85 | 76.45 | 458194 |
| 1734629400 | 76.7 | -3.4 | -4.24 | 76.85 | 77.65 | 76.65 | 249571 |
| 1734543000 | 80.1 | -0.05 | -0.06 | 80.15 | 80.85 | 79.95 | 226596 |
| 1734456600 | 80.15 | -0.25 | -0.31 | 80.15 | 80.85 | 79.55 | 209064 |
| 1734370200 | 80.4 | 0.15 | 0.19 | 80.25 | 80.4 | 79.45 | 190455 |
| 1734111000 | 80.25 | 0.55 | 0.69 | 79.55 | 80.45 | 79.55 | 149408 |
| 1734024600 | 79.7 | 0.1 | 0.13 | 79.75 | 80.9 | 79.6 | 199405 |
| 1733938200 | 79.6 | -0.4 | -0.50 | 79.8 | 80.1 | 79.3 | 148489 |
| 1733851800 | 80 | 0.85 | 1.07 | 79.25 | 80 | 78.9 | 181352 |
| 1733765400 | 79.15 | -0.65 | -0.81 | 79.95 | 80.1 | 78.95 | 121779 |
| 1733506200 | 79.8 | -0.65 | -0.81 | 80.5 | 80.65 | 79.8 | 141873 |
| 1733419800 | 80.45 | 1.6 | 2.03 | 79 | 80.75 | 79 | 226309 |
| 1733333400 | 78.85 | 1.3 | 1.68 | 77.95 | 79 | 77.85 | 230760 |
| 1733247000 | 77.55 | 0.55 | 0.71 | 77.35 | 78.1 | 76.85 | 237595 |
| 1733160600 | 77 | -1.6 | -2.04 | 78.45 | 78.9 | 76.55 | 277400 |
| 1732901400 | 78.6 | -0.2 | -0.25 | 78.55 | 79 | 78.1 | 181791 |
| 1732815000 | 78.8 | -0.2 | -0.25 | 78.85 | 79.5 | 78.8 | 161874 |
| 1732728600 | 79 | -0.35 | -0.44 | 79.25 | 79.8 | 78.55 | 186359 |
| 1732642200 | 79.35 | -1.6 | -1.98 | 80.2 | 80.7 | 79.35 | 336709 |
| 1732555800 | 80.95 | 0.2 | 0.25 | 80.65 | 81.25 | 80.05 | 538730 |
| 1732296600 | 80.75 | 0.5 | 0.62 | 80.3 | 81 | 79.75 | 197550 |
| 1732210200 | 80.25 | -0.35 | -0.43 | 80.4 | 80.7 | 79.9 | 220835 |
| 1732123800 | 80.6 | -0.1 | -0.12 | 81 | 81.2 | 79.95 | 207650 |
| 1732037400 | 80.7 | -2.3 | -2.77 | 82.85 | 83.3 | 79.95 | 252664 |
| 1731951000 | 83 | 0.15 | 0.18 | 82.9 | 83.3 | 82.65 | 158412 |
| 1731691800 | 82.85 | 0.4 | 0.49 | 82.2 | 83.6 | 82.15 | 166232 |
| 1731605400 | 82.45 | 0.8 | 0.98 | 82.25 | 83 | 81.8 | 249159 |
| 1731519000 | 81.65 | 0.25 | 0.31 | 81.35 | 82.35 | 81.2 | 153682 |
| 1731432600 | 81.4 | -1.75 | -2.10 | 82.9 | 83.05 | 81.4 | 196193 |
| 1731346200 | 83.15 | -0.05 | -0.06 | 83.4 | 83.7 | 82.55 | 185745 |
| 1731087000 | 83.2 | 0.65 | 0.79 | 82.6 | 83.4 | 82.6 | 183145 |
| 1731000600 | 82.55 | -0.45 | -0.54 | 82.25 | 83.1 | 82.1 | 233435 |
| 1730914200 | 83 | 1.55 | 1.90 | 81.9 | 84.1 | 81.9 | 229672 |
| 1730827800 | 81.45 | 0.9 | 1.12 | 80.55 | 81.7 | 80.55 | 136197 |
| 1730741400 | 80.55 | -0.05 | -0.06 | 80.4 | 81.15 | 79.95 | 214638 |
| 1730482200 | 80.6 | 0.8 | 1.00 | 79.75 | 80.9 | 79.75 | 173341 |
| 1730395800 | 79.8 | -0.2 | -0.25 | 80.05 | 80.45 | 79.75 | 353368 |
| 1730309400 | 80 | 0.25 | 0.31 | 79.7 | 80.35 | 79.5 | 221322 |
| 1730223000 | 79.75 | -1.7 | -2.09 | 81.45 | 81.8 | 79.75 | 375602 |
| 1730136600 | 81.45 | 1.35 | 1.69 | 80.15 | 81.7 | 79.9 | 228617 |
| 1729873800 | 80.1 | -1.05 | -1.29 | 80.65 | 81.8 | 80.1 | 275427 |
| 1729787400 | 81.15 | 4.95 | 6.50 | 81 | 82 | 77.75 | 589545 |
| 1729701000 | 76.2 | 1.35 | 1.80 | 74.9 | 76.55 | 74.85 | 242457 |
| 1729614600 | 74.85 | -0.25 | -0.33 | 75 | 75.1 | 73.7 | 204356 |
| 1729528200 | 75.1 | -1.1 | -1.44 | 76.2 | 76.3 | 74.85 | 135007 |
| 1729269000 | 76.2 | -0.05 | -0.07 | 76.05 | 76.7 | 75.8 | 141993 |
| 1729182600 | 76.25 | -0.2 | -0.26 | 76.65 | 76.9 | 76.1 | 142577 |
| 1729096200 | 76.45 | 0.9 | 1.19 | 75.3 | 76.5 | 75.25 | 83333 |
| 1729009800 | 75.55 | -0.1 | -0.13 | 75.85 | 76.45 | 75.3 | 213922 |
| 1728923400 | 75.65 | 0.15 | 0.20 | 75.35 | 75.65 | 75 | 133057 |
| 1728664200 | 75.5 | 0.2 | 0.27 | 75 | 75.55 | 74.85 | 101542 |
| 1728577800 | 75.3 | 0 | 0.00 | 75.25 | 75.65 | 74.9 | 126829 |
| 1728491400 | 75.3 | 0.7 | 0.94 | 74.75 | 75.4 | 74.75 | 138078 |
| 1728405000 | 74.6 | 0.75 | 1.02 | 73.7 | 74.6 | 73.25 | 189320 |
| 1728318600 | 73.85 | 0.95 | 1.30 | 72.85 | 73.85 | 72.85 | 201902 |
| 1728059400 | 72.9 | -0.45 | -0.61 | 73.35 | 73.55 | 72.9 | 291089 |
| 1727973000 | 73.35 | 0.6 | 0.82 | 72.8 | 73.75 | 72.8 | 286211 |
| 1727886600 | 72.75 | -0.25 | -0.34 | 73 | 73.3 | 72.6 | 272614 |
| 1727800200 | 73 | -0.65 | -0.88 | 73.55 | 73.55 | 72.45 | 433362 |
| 1727713800 | 73.65 | -2.55 | -3.35 | 76.2 | 76.45 | 73.65 | 418989 |
| 1727454600 | 76.2 | 0.2 | 0.26 | 75.5 | 77 | 75.4 | 372614 |
| 1727368200 | 76 | -2.8 | -3.55 | 71 | 76.5 | 68.1 | 1244010 |
| 1727281800 | 78.8 | 0.75 | 0.96 | 78.15 | 79.05 | 77.65 | 256001 |
| 1727195400 | 78.05 | 1.65 | 2.16 | 76.7 | 79.6 | 76.5 | 314944 |
| 1727109000 | 76.4 | -1.65 | -2.11 | 77.8 | 78 | 76.05 | 229006 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
